Skip to main content
Proshares Ultrashort Semiconductors (SSG)
NYSEARCA: SSG · Real-Time Price · USD
28.38
+0.25 (0.89%)
Mar 6, 2026, 10:15 AM EST - Market open

SSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202628.5829.4527.7428.1328.13-0.74%189,278
Mar 4, 202628.6929.1027.8328.3428.34-3.44%126,798
Mar 3, 202629.3530.1429.0229.3529.354.86%611,439
Mar 2, 202629.8329.8627.8527.9927.99-2.47%259,694
Feb 27, 202628.5028.8227.8028.7028.704.97%196,699
Feb 26, 202625.7727.9325.6527.3427.348.79%287,417
Feb 25, 202625.4225.4224.7725.1325.13-3.20%373,573
Feb 24, 202626.3827.1325.6925.9625.96-1.42%319,216
Feb 23, 202626.0726.7325.6826.3426.340.02%125,103
Feb 20, 202627.3327.3326.0426.3326.33-1.50%88,915
Feb 19, 202627.0727.2126.5926.7326.730.45%62,514
Feb 18, 202626.5327.0826.0426.6126.61-2.60%194,004
Feb 17, 202628.5729.0426.7827.3227.32-1.55%136,192
Feb 13, 202627.1028.0426.9727.7527.752.17%86,191
Feb 12, 202625.6527.4125.3727.1627.164.26%358,904
Feb 11, 202625.6926.8925.5026.0526.05-3.16%236,571
Feb 10, 202626.1127.0126.0926.9026.901.59%145,842
Feb 9, 202627.9427.9425.7726.4826.48-3.85%210,626
Feb 6, 202630.3030.6027.2127.5427.54-13.40%246,532
Feb 5, 202631.5332.2030.1631.8031.801.18%316,246
Feb 4, 202629.3132.5029.3131.4331.438.62%327,806
Feb 3, 202627.0730.0327.0228.9428.945.49%245,723
Feb 2, 202627.9027.9926.6327.4327.431.29%179,623
Jan 30, 202626.7027.4125.9727.0827.083.99%128,948
Jan 29, 202625.9627.7825.6726.0426.04-0.65%349,320
Jan 28, 202626.1126.7226.0826.2126.21-3.83%134,442
Jan 27, 202627.9328.0326.9527.2627.26-3.69%148,813
Jan 26, 202628.1328.3227.8428.3028.300.89%29,745
Jan 23, 202628.2328.8427.8828.0528.05-0.04%40,536
Jan 22, 202627.4128.2227.3928.0628.06-0.48%58,905
Jan 21, 202629.3729.3727.6228.2028.20-4.97%100,277
Jan 20, 202629.0529.8528.6929.6729.676.84%97,692
Jan 16, 202627.4628.0027.0827.7727.77-1.07%77,483
Jan 15, 202627.7528.3927.3728.0728.07-4.17%175,671
Jan 14, 202629.1429.9628.6629.2929.293.06%106,995
Jan 13, 202628.6128.8027.7728.4228.42-1.15%87,532
Jan 12, 202629.5129.5128.3728.7528.75-0.96%54,314
Jan 9, 202629.4029.8928.7029.0329.03-3.13%35,847
Jan 8, 202628.9930.2628.9429.9729.974.10%70,590
Jan 7, 202629.0329.4028.1828.7928.79-0.18%134,451
Jan 6, 202628.7529.1128.0628.8428.84-1.87%61,468
Jan 5, 202628.7429.7328.0529.3929.390.07%63,445
Jan 2, 202629.4929.5828.3729.3729.37-4.11%61,204
Dec 31, 202529.9930.6329.9930.6330.631.83%27,301
Dec 30, 202529.7630.1029.7230.0830.080.43%33,371
Dec 29, 202530.1630.6529.9029.9529.951.70%28,744
Dec 26, 202529.3029.6029.0529.4529.45-1.24%23,204
Dec 24, 202529.9530.1929.8229.8229.82-1.62%20,681
Dec 23, 202531.8031.8030.3130.3129.83-4.20%37,441
Dec 22, 202531.3131.8931.1731.6431.14-2.19%56,083
Dec 19, 202533.9333.9332.3532.3531.84-7.12%126,311
Dec 18, 202534.3935.2834.2134.8334.28-4.16%74,700
Dec 17, 202534.5236.6134.5236.3435.768.17%79,751
Dec 16, 202534.3034.4533.5233.6033.06-0.87%45,130
Dec 15, 202532.7134.0232.6633.8933.351.44%37,978
Dec 12, 202531.2733.4831.0433.4132.8810.79%129,067
Dec 11, 202530.5731.6430.1230.1629.682.05%46,671
Dec 10, 202529.6130.3029.3029.5529.08-0.40%30,857
Dec 9, 202529.8230.2529.6429.6729.20-0.50%17,163
Dec 8, 202530.4330.4329.3329.8229.35-2.74%61,896
Dec 5, 202530.9031.0130.2730.6630.17-1.41%35,737
Dec 4, 202531.3331.5630.7031.1030.61-1.30%21,328
Dec 3, 202531.4732.2231.4131.5131.010.03%178,349
Dec 2, 202531.3131.9230.3931.5031.00-1.53%53,511
Dec 1, 202532.7132.8931.5631.9931.480.22%54,816
Nov 28, 202531.7032.2931.7031.9231.410.38%29,908
Nov 26, 202532.1833.1331.6031.8031.30-4.39%68,261
Nov 25, 202533.9035.6733.1733.2632.731.37%76,444
Nov 24, 202535.0035.2332.4232.8132.29-8.43%112,317
Nov 21, 202535.1438.1134.1435.8335.260.31%350,701
Nov 20, 202530.8135.7230.2335.7235.158.24%409,540
Nov 19, 202534.4034.4032.3233.0032.48-5.28%110,975
Nov 18, 202534.2435.5233.7234.8434.294.69%139,089
Nov 17, 202533.3633.9632.0033.2832.753.10%114,437
Nov 14, 202534.6835.0031.7632.2831.77-1.94%275,730
Nov 13, 202531.8433.7231.4032.9232.407.30%154,671
Nov 12, 202530.5631.2830.3230.6830.19-1.79%127,610
Nov 11, 202530.5231.5630.4031.2430.745.11%73,400
Nov 10, 202530.6830.9629.4829.7229.25-8.50%87,515
Nov 7, 202533.0435.0432.4032.4831.961.00%290,744
Nov 6, 202530.4432.4830.0032.1631.656.00%266,136
Nov 5, 202530.5630.7228.9530.3429.86-0.98%109,753
Nov 4, 202529.4430.7629.0430.6430.157.74%293,853
Nov 3, 202528.0428.7227.6828.4427.99-2.20%74,380
Oct 31, 202528.3629.3227.9029.0828.620.83%34,066
Oct 30, 202528.4029.0428.0028.8428.384.04%93,199
Oct 29, 202528.1628.5227.0227.7227.28-5.33%91,462
Oct 28, 202531.0831.1628.9029.2828.82-6.03%80,128
Oct 27, 202531.7632.0031.1631.1630.67-5.80%138,957
Oct 24, 202533.4833.6432.7033.0832.56-4.34%55,399
Oct 23, 202535.9635.9634.3634.5834.03-3.19%58,807
Oct 22, 202535.2836.9634.6835.7235.152.29%67,321
Oct 21, 202533.9235.3233.9234.9234.372.11%44,284
Oct 20, 202534.0434.3233.5634.2033.66-0.87%45,959
Oct 17, 202535.4035.8034.2834.5033.95-0.17%49,196
Oct 16, 202534.0435.2833.7234.5634.01-1.59%54,140
Oct 15, 202534.4836.2034.3435.1234.56-2.77%47,990
Oct 14, 202534.6836.3634.6836.1235.556.86%70,235
Oct 13, 202534.1634.7433.4033.8033.26-8.85%70,991
Oct 10, 202533.0837.1232.8437.0836.4911.02%131,373